KissMeData/013520/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	185700	2324060400	1900	1900	1900	1900	23324
3	20240516	185600	2324060400	1900	1900	1900	1900	0
4	20240516	185500	2324060400	1900	1900	1900	1900	0
5	20240516	185400	2324060400	1900	1900	1900	1900	0
6	20240516	185300	2324060400	1900	1900	1900	1900	0
7	20240516	185200	2324060400	1900	1900	1900	1900	0
8	20240516	185100	2324060400	1900	1900	1900	1900	0
9	20240516	185000	2324060400	1900	1900	1900	1900	0
10	20240516	184900	2324060400	1900	1900	1900	1900	0
11	20240516	184800	2324060400	1900	1900	1900	1900	0
12	20240516	184700	2324060400	1900	1900	1900	1900	0
13	20240516	184600	2324060400	1900	1900	1900	1900	0
14	20240516	184500	2324060400	1900	1900	1900	1900	0
15	20240516	184400	2324060400	1900	1900	1900	1900	0
16	20240516	184300	2324060400	1900	1900	1900	1900	0
17	20240516	184200	2324060400	1900	1900	1900	1900	0
18	20240516	184100	2324060400	1900	1900	1900	1900	0
19	20240516	184000	2324060400	1900	1900	1900	1900	0
20	20240516	183900	2324060400	1900	1900	1900	1900	0
21	20240516	183800	2324060400	1900	1900	1900	1900	0
22	20240516	183700	2324060400	1900	1900	1900	1900	0
23	20240516	183600	2324060400	1900	1900	1900	1900	0
24	20240516	183500	2324060400	1900	1900	1900	1900	0
25	20240516	183400	2324060400	1900	1900	1900	1900	0
26	20240516	183300	2324060400	1900	1900	1900	1900	0
27	20240516	183200	2324060400	1900	1900	1900	1900	0
28	20240516	183100	2324060400	1900	1900	1900	1900	0
29	20240516	183000	2324060400	1900	1900	1900	1900	0
30	20240516	182900	2324060400	1900	1900	1900	1900	0
31	20240516	182800	2324060400	1900	1900	1900	1900	0
32	20240516	182700	2324060400	1900	1900	1900	1900	23324
33	20240516	182600	2324060400	1900	1900	1900	1900	0
34	20240516	182500	2324060400	1900	1900	1900	1900	0
35	20240516	182400	2324060400	1900	1900	1900	1900	0
36	20240516	182300	2324060400	1900	1900	1900	1900	0
37	20240516	182200	2324060400	1900	1900	1900	1900	0
38	20240516	182100	2324060400	1900	1900	1900	1900	0
39	20240516	182000	2324060400	1900	1900	1900	1900	0
40	20240516	181900	2324060400	1900	1900	1900	1900	0
41	20240516	181800	2324060400	1900	1900	1900	1900	0
42	20240516	181700	2324060400	1900	1900	1900	1900	0
43	20240516	181600	2324060400	1900	1900	1900	1900	0
44	20240516	181500	2324060400	1900	1900	1900	1900	0
45	20240516	181400	2324060400	1900	1900	1900	1900	0
46	20240516	181300	2324060400	1900	1900	1900	1900	0
47	20240516	181200	2324060400	1900	1900	1900	1900	0
48	20240516	181100	2324060400	1900	1900	1900	1900	0
49	20240516	181000	2324060400	1900	1900	1900	1900	0
50	20240516	180900	2324060400	1900	1900	1900	1900	0
51	20240516	180800	2324060400	1900	1900	1900	1900	0
52	20240516	180700	2324060400	1900	1900	1900	1900	0
53	20240516	180600	2324060400	1900	1900	1900	1900	0
54	20240516	180500	2324060400	1900	1900	1900	1900	0
55	20240516	180400	2324060400	1900	1900	1900	1900	0
56	20240516	180300	2324060400	1900	1900	1900	1900	0
57	20240516	180200	2324060400	1900	1900	1900	1900	0
58	20240516	180100	2324060400	1900	1900	1900	1900	0
59	20240516	180000	2324060400	1900	1900	1900	1900	0
60	20240516	175900	2324060400	1900	1900	1900	1900	0
61	20240516	175800	2324060400	1900	1900	1900	1900	0
62	20240516	175700	2324060400	1900	1900	1900	1900	23324
63	20240516	175600	2324060400	1900	1900	1900	1900	0
64	20240516	175500	2324060400	1900	1900	1900	1900	0
65	20240516	175400	2324060400	1900	1900	1900	1900	0
66	20240516	175300	2324060400	1900	1900	1900	1900	0
67	20240516	175200	2324060400	1900	1900	1900	1900	0
68	20240516	175100	2324060400	1900	1900	1900	1900	0
69	20240516	175000	2324060400	1900	1900	1900	1900	0
70	20240516	174900	2324060400	1900	1900	1900	1900	0
71	20240516	174800	2324060400	1900	1900	1900	1900	0
72	20240516	174700	2324060400	1900	1900	1900	1900	0
73	20240516	174600	2324060400	1900	1900	1900	1900	0
74	20240516	174500	2324060400	1900	1900	1900	1900	0
75	20240516	174400	2324060400	1900	1900	1900	1900	0
76	20240516	174300	2324060400	1900	1900	1900	1900	0
77	20240516	174200	2324060400	1900	1900	1900	1900	0
78	20240516	174100	2324060400	1900	1900	1900	1900	0
79	20240516	174000	2324060400	1900	1900	1900	1900	0
80	20240516	173900	2324060400	1900	1900	1900	1900	0
81	20240516	173800	2324060400	1900	1900	1900	1900	0
82	20240516	173700	2324060400	1900	1900	1900	1900	0
83	20240516	173600	2324060400	1900	1900	1900	1900	0
84	20240516	173500	2324060400	1900	1900	1900	1900	0
85	20240516	173400	2324060400	1900	1900	1900	1900	0
86	20240516	173300	2324060400	1900	1900	1900	1900	0
87	20240516	173200	2324060400	1900	1900	1900	1900	0
88	20240516	173100	2324060400	1900	1900	1900	1900	0
89	20240516	173000	2324060400	1900	1900	1900	1900	0
90	20240516	172900	2324060400	1900	1900	1900	1900	0
91	20240516	172800	2324060400	1900	1900	1900	1900	0
92	20240516	172700	2324060400	1900	1900	1900	1900	23324
93	20240516	172600	2324060400	1900	1900	1900	1900	0
94	20240516	172500	2324060400	1900	1900	1900	1900	0
95	20240516	172400	2324060400	1900	1900	1900	1900	0
96	20240516	172300	2324060400	1900	1900	1900	1900	0
97	20240516	172200	2324060400	1900	1900	1900	1900	0
98	20240516	172100	2324060400	1900	1900	1900	1900	0
99	20240516	172000	2324060400	1900	1900	1900	1900	0
100	20240516	171900	2324060400	1900	1900	1900	1900	0
101	20240516	171800	2324060400	1900	1900	1900	1900	0
102	20240516	171700	2324060400	1900	1900	1900	1900	0
103	20240516	171600	2324060400	1900	1900	1900	1900	0
104	20240516	171500	2324060400	1900	1900	1900	1900	0
105	20240516	171400	2324060400	1900	1900	1900	1900	0
106	20240516	171300	2324060400	1900	1900	1900	1900	0
107	20240516	171200	2324060400	1900	1900	1900	1900	0
108	20240516	171100	2324060400	1900	1900	1900	1900	0
109	20240516	171000	2324060400	1900	1900	1900	1900	0
110	20240516	170900	2324060400	1900	1900	1900	1900	0
111	20240516	170800	2324060400	1900	1900	1900	1900	0
112	20240516	170700	2324060400	1900	1900	1900	1900	0
113	20240516	170600	2324060400	1900	1900	1900	1900	0
114	20240516	170500	2324060400	1900	1900	1900	1900	0
115	20240516	170400	2324060400	1900	1900	1900	1900	0
116	20240516	170300	2324060400	1900	1900	1900	1900	0
117	20240516	170200	2324060400	1900	1900	1900	1900	0
118	20240516	170100	2324060400	1900	1900	1900	1900	0
119	20240516	170000	2324060400	1900	1900	1900	1900	0
120	20240516	165900	2324060400	1900	1900	1900	1900	0
121	20240516	165800	2324060400	1900	1900	1900	1900	0
122	20240516	165700	2324060400	1900	1900	1900	1900	23324
123	20240516	165600	2324060400	1900	1900	1900	1900	0
124	20240516	165500	2324060400	1900	1900	1900	1900	0
125	20240516	165400	2324060400	1900	1900	1900	1900	0
126	20240516	165300	2324060400	1900	1900	1900	1900	0
127	20240516	165200	2324060400	1900	1900	1900	1900	0
128	20240516	165100	2324060400	1900	1900	1900	1900	0
129	20240516	165000	2324060400	1900	1900	1900	1900	0
130	20240516	164900	2324060400	1900	1900	1900	1900	0
131	20240516	164800	2324060400	1900	1900	1900	1900	0
132	20240516	164700	2324060400	1900	1900	1900	1900	0
133	20240516	164600	2324060400	1900	1900	1900	1900	0
134	20240516	164500	2324060400	1900	1900	1900	1900	0
135	20240516	164400	2324060400	1900	1900	1900	1900	0
136	20240516	164300	2324060400	1900	1900	1900	1900	0
137	20240516	164200	2324060400	1900	1900	1900	1900	0
138	20240516	164100	2324060400	1900	1900	1900	1900	0
139	20240516	164000	2324060400	1900	1900	1900	1900	0
140	20240516	163900	2324060400	1900	1900	1900	1900	0
141	20240516	163800	2324060400	1900	1900	1900	1900	0
142	20240516	163700	2324060400	1900	1900	1900	1900	0
143	20240516	163600	2324060400	1900	1900	1900	1900	0
144	20240516	163500	2324060400	1900	1900	1900	1900	0
145	20240516	163400	2324060400	1900	1900	1900	1900	0
146	20240516	163300	2324060400	1900	1900	1900	1900	0
147	20240516	163200	2324060400	1900	1900	1900	1900	0
148	20240516	163100	2324060400	1900	1900	1900	1900	0
149	20240516	163000	2324060400	1900	1900	1900	1900	0
150	20240516	162900	2324060400	1900	1900	1900	1900	0
151	20240516	162800	2324060400	1900	1900	1900	1900	0
152	20240516	162700	2324060400	1900	1900	1900	1900	23324
153	20240516	162600	2324060400	1900	1900	1900	1900	0
154	20240516	162500	2324060400	1900	1900	1900	1900	0
155	20240516	162400	2324060400	1900	1900	1900	1900	0
156	20240516	162300	2324060400	1900	1900	1900	1900	0
157	20240516	162200	2324060400	1900	1900	1900	1900	0
158	20240516	162100	2324060400	1900	1900	1900	1900	0
159	20240516	162000	2324060400	1900	1900	1900	1900	0
160	20240516	161900	2324060400	1900	1900	1900	1900	0
161	20240516	161800	2324060400	1900	1900	1900	1900	0
162	20240516	161700	2324060400	1900	1900	1900	1900	0
163	20240516	161600	2324060400	1900	1900	1900	1900	0
164	20240516	161500	2324060400	1900	1900	1900	1900	0
165	20240516	161400	2324060400	1900	1900	1900	1900	0
166	20240516	161300	2324060400	1900	1900	1900	1900	0
167	20240516	161200	2324060400	1900	1900	1900	1900	0
168	20240516	161100	2324060400	1900	1900	1900	1900	0
169	20240516	161000	2324060400	1900	1900	1900	1900	0
170	20240516	160900	2324060400	1900	1900	1900	1900	0
171	20240516	160800	2324060400	1900	1900	1900	1900	0
172	20240516	160700	2324060400	1900	1900	1900	1900	0
173	20240516	160600	2324060400	1900	1900	1900	1900	0
174	20240516	160500	2324060400	1900	1900	1900	1900	0
175	20240516	160400	2324060400	1900	1900	1900	1900	0
176	20240516	160300	2324060400	1900	1900	1900	1900	0
177	20240516	160200	2324060400	1900	1900	1900	1900	0
178	20240516	160100	2324060400	1900	1900	1900	1900	0
179	20240516	160000	2324060400	1900	1900	1900	1900	0
180	20240516	155900	2324060400	1900	1900	1900	1900	0
181	20240516	155800	2324060400	1900	1900	1900	1900	0
182	20240516	155700	2324060400	1900	1900	1900	1900	23324
183	20240516	155600	2324060400	1900	1900	1900	1900	0
184	20240516	155500	2324060400	1900	1900	1900	1900	0
185	20240516	155400	2324060400	1900	1900	1900	1900	0
186	20240516	155300	2324060400	1900	1900	1900	1900	0
187	20240516	155200	2324060400	1900	1900	1900	1900	0
188	20240516	155100	2324060400	1900	1900	1900	1900	0
189	20240516	155000	2324060400	1900	1900	1900	1900	0
190	20240516	154900	2324060400	1900	1900	1900	1900	0
191	20240516	154800	2324060400	1900	1900	1900	1900	0
192	20240516	154700	2324060400	1900	1900	1900	1900	0
193	20240516	154600	2324060400	1900	1900	1900	1900	0
194	20240516	154500	2324060400	1900	1900	1900	1900	0
195	20240516	154400	2324060400	1900	1900	1900	1900	0
196	20240516	154300	2324060400	1900	1900	1900	1900	0
197	20240516	154200	2324060400	1900	1900	1900	1900	0
198	20240516	154100	2324060400	1900	1900	1900	1900	0
199	20240516	154000	2324060400	1900	1900	1900	1900	0
200	20240516	153900	2324060400	1900	1900	1900	1900	0
201	20240516	153800	2324060400	1900	1900	1900	1900	0
202	20240516	153700	2324060400	1900	1900	1900	1900	0
203	20240516	153600	2324060400	1900	1900	1900	1900	0
204	20240516	153500	2324060400	1900	1900	1900	1900	0
205	20240516	153400	2324060400	1900	1900	1900	1900	0
206	20240516	153300	2324060400	1900	1900	1900	1900	0
207	20240516	153200	2324060400	1900	1900	1900	1900	0
208	20240516	153100	2324060400	1900	1900	1900	1900	0
209	20240516	153000	2324060400	1900	1900	1900	1900	23324
210	20240516	152900	2279744800	1887	1887	1887	1887	0
211	20240516	152800	2279744800	1887	1887	1887	1887	0
212	20240516	152700	2279744800	1887	1887	1887	1887	0
213	20240516	152600	2279744800	1887	1887	1887	1887	0
214	20240516	152500	2279744800	1887	1887	1887	1887	0
215	20240516	152400	2279744800	1887	1887	1887	1887	0
216	20240516	152300	2279744800	1887	1887	1887	1887	0
217	20240516	152200	2279744800	1887	1887	1887	1887	0
218	20240516	152100	2279744800	1887	1887	1887	1887	0
219	20240516	152000	2279744800	1887	1887	1887	1887	0
220	20240516	151900	2279744800	1887	1885	1887	1879	1490
221	20240516	151800	2276942086	1884	1883	1885	1883	852
222	20240516	151700	2275336778	1884	1879	1885	1878	552
223	20240516	151600	2274299803	1879	1884	1884	1879	3379
224	20240516	151500	2267947747	1879	1880	1880	1878	1861
225	20240516	151400	2264452230	1880	1879	1880	1879	285
226	20240516	151300	2263916608	1879	1880	1880	1878	408
227	20240516	151200	2263149990	1879	1878	1886	1877	6143
228	20240516	151100	2251614686	1878	1878	1878	1877	1956
229	20240516	151000	2247942652	1886	1884	1886	1875	18535
230	20240516	150900	2213101320	1887	1890	1890	1884	3859
231	20240516	150800	2205817821	1891	1891	1891	1890	1443
232	20240516	150700	2203090023	1891	1893	1896	1890	1273
233	20240516	150600	2200681126	1893	1899	1899	1893	3781
234	20240516	150500	2193519459	1899	1893	1900	1893	752
235	20240516	150400	2192094945	1894	1893	1894	1893	534
236	20240516	150300	2191083649	1893	1898	1903	1893	24939
237	20240516	150200	2143690300	1897	1892	1897	1892	5228
238	20240516	150100	2133779571	1893	1886	1893	1885	2726
239	20240516	150000	2128635815	1892	1893	1893	1886	1650
240	20240516	145900	2125522496	1893	1889	1893	1885	1761
241	20240516	145800	2122195452	1889	1887	1889	1884	1922
242	20240516	145700	2118570223	1887	1896	1896	1886	1556
243	20240516	145600	2115623460	1897	1891	1898	1887	2565
244	20240516	145500	2110768346	1892	1883	1892	1883	915
245	20240516	145400	2109042427	1886	1883	1887	1880	2210
246	20240516	145300	2104884536	1887	1883	1887	1878	5407
247	20240516	145200	2094709959	1885	1894	1894	1884	648
248	20240516	145100	2093488491	1885	1889	1889	1885	5387
249	20240516	145000	2083325122	1889	1890	1899	1889	463
250	20240516	144900	2082450400	1900	1888	1903	1888	115
251	20240516	144800	2082232994	1901	1884	1901	1884	1083
252	20240516	144700	2080177861	1884	1890	1890	1884	2858
253	20240516	144600	2074779132	1890	1895	1918	1890	13206
254	20240516	144500	2049612631	1896	1892	1896	1884	4445
255	20240516	144400	2041212460	1894	1882	1894	1876	2514
256	20240516	144300	2036475446	1875	1883	1883	1872	13522
257	20240516	144200	2011136707	1883	1875	1883	1871	4165
258	20240516	144100	2003334965	1872	1885	1885	1870	10093
259	20240516	144000	1984413118	1884	1883	1884	1881	765
260	20240516	143900	1982972588	1883	1885	1885	1883	1160
261	20240516	143800	1980787837	1883	1886	1886	1881	8645
262	20240516	143700	1964498622	1886	1891	1891	1884	17698
263	20240516	143600	1931076404	1891	1885	1892	1885	12298
264	20240516	143500	1907832426	1885	1893	1893	1885	14567
265	20240516	143400	1880315902	1901	1896	1902	1888	18089
266	20240516	143300	1846108060	1896	1904	1911	1896	11695
267	20240516	143200	1823871772	1910	1892	1919	1892	19230
268	20240516	143100	1787322642	1892	1897	1897	1891	19491
269	20240516	143000	1750428113	1898	1897	1913	1885	18805
270	20240516	142900	1714698975	1897	1927	1927	1881	68541
271	20240516	142800	1583776490	1927	1916	1947	1916	41881
272	20240516	142700	1502965546	1916	1931	1931	1915	57544
273	20240516	142600	1392365592	1926	1925	1943	1921	49166
274	20240516	142500	1297430571	1925	1977	1992	1913	105636
275	20240516	142400	1091758592	1975	2060	2060	1966	253647
276	20240516	142300	581294325	2040	1965	2070	1965	176902
277	20240516	142200	226383574	1975	1975	1975	1975	0
278	20240516	142100	226383574	1975	1889	1975	1888	34242
279	20240516	142000	160787399	1889	1854	1899	1822	23830
280	20240516	141900	115977338	1872	1801	1872	1801	22949
281	20240516	141800	73880392	1801	1801	1801	1801	0
282	20240516	141700	73880392	1801	1801	1801	1801	0
283	20240516	141600	73880392	1801	1801	1801	1801	0
284	20240516	141500	73880392	1801	1801	1801	1801	0
285	20240516	141400	73880392	1801	1801	1801	1801	0
286	20240516	141300	73880392	1801	1801	1801	1801	0
287	20240516	141200	73880392	1801	1801	1801	1801	0
288	20240516	141100	73880392	1801	1801	1801	1801	0
289	20240516	141000	73880392	1801	1801	1801	1801	0
290	20240516	140900	73880392	1801	1805	1805	1801	578
291	20240516	140800	72837610	1805	1805	1805	1805	0
292	20240516	140700	72837610	1805	1805	1805	1805	1
293	20240516	140600	72835805	1806	1806	1806	1806	0
294	20240516	140500	72835805	1806	1806	1806	1806	0
295	20240516	140400	72835805	1806	1806	1806	1806	1
296	20240516	140300	72833999	1805	1805	1805	1805	5
297	20240516	140200	72824974	1806	1806	1806	1806	1
298	20240516	140100	72823168	1806	1806	1806	1806	14
299	20240516	140000	72797884	1806	1806	1806	1806	0
300	20240516	135900	72797884	1806	1806	1806	1806	0
301	20240516	135800	72797884	1806	1806	1806	1806	0
302	20240516	135700	72797884	1806	1806	1806	1806	0
303	20240516	135600	72797884	1806	1806	1806	1806	0
304	20240516	135500	72797884	1806	1806	1806	1806	0
305	20240516	135400	72797884	1806	1806	1806	1806	0
306	20240516	135300	72797884	1806	1806	1806	1806	0
307	20240516	135200	72797884	1806	1806	1806	1806	5
308	20240516	135100	72788854	1806	1806	1806	1806	0
309	20240516	135000	72788854	1806	1806	1806	1806	0
310	20240516	134900	72788854	1806	1806	1806	1806	5
311	20240516	134800	72779824	1806	1806	1806	1806	0
312	20240516	134700	72779824	1806	1806	1806	1806	1
313	20240516	134600	72778018	1800	1800	1800	1800	0
314	20240516	134500	72778018	1800	1801	1801	1800	1320
315	20240516	134400	70401875	1801	1801	1801	1801	0
316	20240516	134300	70401875	1801	1802	1802	1801	200
317	20240516	134200	70041643	1802	1802	1802	1802	0
318	20240516	134100	70041643	1802	1802	1802	1802	0
319	20240516	134000	70041643	1802	1802	1802	1802	0
320	20240516	133900	70041643	1802	1802	1802	1802	0
321	20240516	133800	70041643	1802	1802	1802	1802	1
322	20240516	133700	70039841	1806	1806	1806	1806	3
323	20240516	133600	70034423	1809	1809	1809	1809	0
324	20240516	133500	70034423	1809	1809	1809	1809	0
325	20240516	133400	70034423	1809	1809	1809	1809	0
326	20240516	133300	70034423	1809	1809	1809	1809	0
327	20240516	133200	70034423	1809	1809	1809	1809	0
328	20240516	133100	70034423	1809	1809	1809	1809	0
329	20240516	133000	70034423	1809	1809	1809	1809	0
330	20240516	132900	70034423	1809	1809	1809	1809	0
331	20240516	132800	70034423	1809	1809	1809	1809	0
332	20240516	132700	70034423	1809	1809	1809	1809	0
333	20240516	132600	70034423	1809	1809	1809	1809	0
334	20240516	132500	70034423	1809	1809	1809	1809	0
335	20240516	132400	70034423	1809	1809	1809	1809	0
336	20240516	132300	70034423	1809	1809	1809	1809	0
337	20240516	132200	70034423	1809	1809	1809	1809	0
338	20240516	132100	70034423	1809	1809	1809	1809	0
339	20240516	132000	70034423	1809	1809	1809	1809	0
340	20240516	131900	70034423	1809	1809	1809	1809	0
341	20240516	131800	70034423	1809	1809	1809	1809	0
342	20240516	131700	70034423	1809	1809	1809	1809	0
343	20240516	131600	70034423	1809	1809	1809	1809	1
344	20240516	131500	70032614	1808	1808	1808	1808	0
345	20240516	131400	70032614	1808	1808	1808	1808	0
346	20240516	131300	70032614	1808	1808	1808	1808	0
347	20240516	131200	70032614	1808	1808	1808	1808	0
348	20240516	131100	70032614	1808	1808	1808	1808	0
349	20240516	131000	70032614	1808	1808	1808	1808	0
350	20240516	130900	70032614	1808	1808	1808	1808	0
351	20240516	130800	70032614	1808	1808	1808	1808	0
352	20240516	130700	70032614	1808	1808	1808	1808	0
353	20240516	130600	70032614	1808	1808	1808	1808	0
354	20240516	130500	70032614	1808	1808	1808	1808	0
355	20240516	130400	70032614	1808	1808	1808	1808	0
356	20240516	130300	70032614	1808	1808	1808	1808	0
357	20240516	130200	70032614	1808	1808	1808	1808	0
358	20240516	130100	70032614	1808	1808	1808	1808	40
359	20240516	130000	69960294	1808	1808	1808	1808	0
360	20240516	125900	69960294	1808	1808	1808	1808	0
361	20240516	125800	69960294	1808	1808	1808	1808	0
362	20240516	125700	69960294	1808	1808	1808	1808	0
363	20240516	125600	69960294	1808	1808	1808	1808	2
364	20240516	125500	69956678	1800	1800	1800	1800	0
365	20240516	125400	69956678	1800	1800	1800	1800	0
366	20240516	125300	69956678	1800	1800	1800	1800	0
367	20240516	125200	69956678	1800	1800	1800	1800	0
368	20240516	125100	69956678	1800	1800	1800	1800	0
369	20240516	125000	69956678	1800	1800	1800	1800	2976
370	20240516	124900	64599878	1800	1800	1800	1800	0
371	20240516	124800	64599878	1800	1800	1800	1800	0
372	20240516	124700	64599878	1800	1800	1800	1800	0
373	20240516	124600	64599878	1800	1800	1800	1800	706
374	20240516	124500	63329078	1800	1801	1801	1800	3264
375	20240516	124400	57451878	1801	1810	1810	1801	1224
376	20240516	124300	55246067	1817	1817	1817	1817	0
377	20240516	124200	55246067	1817	1817	1817	1817	0
378	20240516	124100	55246067	1817	1817	1817	1817	0
379	20240516	124000	55246067	1817	1817	1817	1817	0
380	20240516	123900	55246067	1817	1817	1817	1817	0
381	20240516	123800	55246067	1817	1817	1817	1817	0
382	20240516	123700	55246067	1817	1817	1817	1817	0
383	20240516	123600	55246067	1817	1817	1817	1817	0
384	20240516	123500	55246067	1817	1817	1817	1817	0
385	20240516	123400	55246067	1817	1817	1817	1817	0
386	20240516	123300	55246067	1817	1817	1817	1817	0
387	20240516	123200	55246067	1817	1817	1817	1817	0
388	20240516	123100	55246067	1817	1817	1817	1817	0
389	20240516	123000	55246067	1817	1817	1817	1817	0
390	20240516	122900	55246067	1817	1817	1817	1817	0
391	20240516	122800	55246067	1817	1817	1817	1817	1
392	20240516	122700	55244250	1802	1814	1814	1802	1951
393	20240516	122600	51710019	1819	1819	1819	1819	0
394	20240516	122500	51710019	1819	1819	1819	1819	0
395	20240516	122400	51710019	1819	1819	1819	1819	0
396	20240516	122300	51710019	1819	1819	1819	1819	0
397	20240516	122200	51710019	1819	1819	1819	1819	0
398	20240516	122100	51710019	1819	1819	1819	1819	0
399	20240516	122000	51710019	1819	1819	1819	1819	1
400	20240516	121900	51708200	1819	1819	1819	1819	100
401	20240516	121800	51526300	1819	1819	1819	1814	2117
402	20240516	121700	47686036	1816	1816	1816	1816	0
403	20240516	121600	47686036	1816	1816	1816	1816	0
404	20240516	121500	47686036	1816	1814	1816	1814	1551
405	20240516	121400	44870634	1814	1814	1814	1814	0
406	20240516	121300	44870634	1814	1814	1814	1814	0
407	20240516	121200	44870634	1814	1814	1814	1814	0
408	20240516	121100	44870634	1814	1814	1814	1814	0
409	20240516	121000	44870634	1814	1814	1814	1814	0
410	20240516	120900	44870634	1814	1814	1814	1814	0
411	20240516	120800	44870634	1814	1814	1814	1814	0
412	20240516	120700	44870634	1814	1814	1814	1814	0
413	20240516	120600	44870634	1814	1814	1814	1814	0
414	20240516	120500	44870634	1814	1814	1814	1814	0
415	20240516	120400	44870634	1814	1814	1814	1814	0
416	20240516	120300	44870634	1814	1814	1814	1814	0
417	20240516	120200	44870634	1814	1814	1814	1814	0
418	20240516	120100	44870634	1814	1814	1814	1814	0
419	20240516	120000	44870634	1814	1814	1814	1814	0
420	20240516	115900	44870634	1814	1814	1814	1814	0
421	20240516	115800	44870634	1814	1814	1814	1814	0
422	20240516	115700	44870634	1814	1814	1814	1814	0
423	20240516	115600	44870634	1814	1814	1814	1814	1
424	20240516	115500	44868820	1802	1802	1802	1802	19
425	20240516	115400	44834582	1815	1815	1815	1815	0
426	20240516	115300	44834582	1815	1812	1815	1812	667
427	20240516	115200	43624504	1801	1801	1801	1801	0
428	20240516	115100	43624504	1801	1801	1801	1801	0
429	20240516	115000	43624504	1801	1801	1801	1801	0
430	20240516	114900	43624504	1801	1801	1801	1801	0
431	20240516	114800	43624504	1801	1801	1801	1801	0
432	20240516	114700	43624504	1801	1801	1801	1801	0
433	20240516	114600	43624504	1801	1801	1801	1801	0
434	20240516	114500	43624504	1801	1801	1801	1801	0
435	20240516	114400	43624504	1801	1813	1813	1801	328
436	20240516	114300	43030476	1812	1812	1812	1812	0
437	20240516	114200	43030476	1812	1812	1812	1812	0
438	20240516	114100	43030476	1812	1812	1812	1812	0
439	20240516	114000	43030476	1812	1812	1812	1812	0
440	20240516	113900	43030476	1812	1812	1812	1812	0
441	20240516	113800	43030476	1812	1812	1812	1812	0
442	20240516	113700	43030476	1812	1801	1812	1801	2
443	20240516	113600	43026863	1813	1813	1813	1813	1
444	20240516	113500	43025050	1803	1803	1803	1803	0
445	20240516	113400	43025050	1803	1803	1803	1803	0
446	20240516	113300	43025050	1803	1803	1803	1803	514
447	20240516	113200	42098308	1804	1804	1804	1804	9
448	20240516	113100	42082072	1804	1812	1812	1804	207
449	20240516	113000	41708514	1815	1815	1815	1815	0
450	20240516	112900	41708514	1815	1815	1815	1815	0
451	20240516	112800	41708514	1815	1815	1815	1815	0
452	20240516	112700	41708514	1815	1815	1815	1815	0
453	20240516	112600	41708514	1815	1815	1815	1815	0
454	20240516	112500	41708514	1815	1815	1815	1815	0
455	20240516	112400	41708514	1815	1815	1815	1815	0
456	20240516	112300	41708514	1815	1815	1815	1815	0
457	20240516	112200	41708514	1815	1815	1815	1815	0
458	20240516	112100	41708514	1815	1815	1815	1815	0
459	20240516	112000	41708514	1815	1815	1815	1815	0
460	20240516	111900	41708514	1815	1815	1815	1815	0
461	20240516	111800	41708514	1815	1815	1815	1815	0
462	20240516	111700	41708514	1815	1815	1815	1815	0
463	20240516	111600	41708514	1815	1815	1815	1815	0
464	20240516	111500	41708514	1815	1815	1815	1815	0
465	20240516	111400	41708514	1815	1815	1815	1815	16
466	20240516	111300	41679474	1801	1805	1805	1801	313
467	20240516	111200	41114690	1816	1816	1816	1816	1
468	20240516	111100	41112874	1805	1805	1805	1805	3739
469	20240516	111000	34363979	1800	1800	1800	1800	0
470	20240516	110900	34363979	1800	1800	1800	1800	0
471	20240516	110800	34363979	1800	1800	1800	1800	0
472	20240516	110700	34363979	1800	1800	1800	1800	0
473	20240516	110600	34363979	1800	1800	1800	1800	323
474	20240516	110500	33782579	1803	1803	1803	1803	0
475	20240516	110400	33782579	1803	1805	1805	1803	728
476	20240516	110300	32468643	1805	1805	1805	1805	0
477	20240516	110200	32468643	1805	1805	1805	1805	1
478	20240516	110100	32466838	1802	1802	1802	1802	0
479	20240516	110000	32466838	1802	1802	1802	1802	0
480	20240516	105900	32466838	1802	1802	1802	1802	0
481	20240516	105800	32466838	1802	1805	1805	1802	1877
482	20240516	105700	29080161	1805	1805	1805	1805	0
483	20240516	105600	29080161	1805	1805	1805	1805	22
484	20240516	105500	29040451	1805	1805	1805	1805	0
485	20240516	105400	29040451	1805	1805	1805	1805	0
486	20240516	105300	29040451	1805	1805	1805	1805	0
487	20240516	105200	29040451	1805	1805	1805	1805	0
488	20240516	105100	29040451	1805	1805	1805	1805	0
489	20240516	105000	29040451	1805	1805	1805	1805	0
490	20240516	104900	29040451	1805	1805	1805	1805	1
491	20240516	104800	29038646	1805	1805	1805	1805	1
492	20240516	104700	29036841	1802	1802	1802	1802	0
493	20240516	104600	29036841	1802	1802	1802	1802	0
494	20240516	104500	29036841	1802	1802	1802	1802	5
495	20240516	104400	29027831	1805	1805	1805	1805	5
496	20240516	104300	29018806	1805	1805	1805	1805	0
497	20240516	104200	29018806	1805	1805	1805	1805	10
498	20240516	104100	29000756	1802	1802	1802	1802	257
499	20240516	104000	28537642	1802	1802	1802	1802	0
500	20240516	103900	28537642	1802	1802	1802	1802	0
501	20240516	103800	28537642	1802	1802	1802	1802	0
502	20240516	103700	28537642	1802	1802	1802	1802	0
503	20240516	103600	28537642	1802	1802	1802	1802	0
504	20240516	103500	28537642	1802	1802	1802	1802	0
505	20240516	103400	28537642	1802	1802	1802	1802	0
506	20240516	103300	28537642	1802	1802	1802	1802	322
507	20240516	103200	27957398	1802	1802	1802	1802	0
508	20240516	103100	27957398	1802	1802	1802	1802	0
509	20240516	103000	27957398	1802	1802	1802	1802	0
510	20240516	102900	27957398	1802	1802	1802	1802	0
511	20240516	102800	27957398	1802	1802	1802	1802	0
512	20240516	102700	27957398	1802	1805	1805	1802	1365
513	20240516	102600	25494569	1805	1805	1805	1805	10
514	20240516	102500	25476519	1805	1805	1805	1805	0
515	20240516	102400	25476519	1805	1805	1805	1805	0
516	20240516	102300	25476519	1805	1805	1805	1805	0
517	20240516	102200	25476519	1805	1805	1805	1805	1
518	20240516	102100	25474714	1805	1805	1805	1805	0
519	20240516	102000	25474714	1805	1805	1805	1805	0
520	20240516	101900	25474714	1805	1805	1805	1805	0
521	20240516	101800	25474714	1805	1805	1816	1805	67
522	20240516	101700	25353064	1816	1816	1816	1816	0
523	20240516	101600	25353064	1816	1816	1816	1816	0
524	20240516	101500	25353064	1816	1816	1816	1816	0
525	20240516	101400	25353064	1816	1816	1816	1816	1
526	20240516	101300	25351248	1802	1802	1802	1802	0
527	20240516	101200	25351248	1802	1802	1802	1802	0
528	20240516	101100	25351248	1802	1807	1813	1802	4105
529	20240516	101000	17923325	1807	1807	1807	1807	0
530	20240516	100900	17923325	1807	1807	1807	1807	0
531	20240516	100800	17923325	1807	1807	1807	1807	0
532	20240516	100700	17923325	1807	1807	1807	1807	0
533	20240516	100600	17923325	1807	1807	1807	1807	0
534	20240516	100500	17923325	1807	1807	1807	1807	0
535	20240516	100400	17923325	1807	1807	1807	1807	0
536	20240516	100300	17923325	1807	1807	1807	1807	1
537	20240516	100200	17921518	1800	1800	1800	1800	0
538	20240516	100100	17921518	1800	1800	1800	1800	0
539	20240516	100000	17921518	1800	1800	1800	1800	0
540	20240516	095900	17921518	1800	1800	1800	1800	0
541	20240516	095800	17921518	1800	1807	1807	1800	2
542	20240516	095700	17917911	1804	1801	1804	1801	260
543	20240516	095600	17449648	1801	1801	1801	1801	2
544	20240516	095500	17446046	1803	1803	1803	1803	0
545	20240516	095400	17446046	1803	1803	1803	1803	1
546	20240516	095300	17444243	1798	1798	1798	1798	0
547	20240516	095200	17444243	1798	1798	1798	1798	553
548	20240516	095100	16449949	1803	1803	1803	1803	0
549	20240516	095000	16449949	1803	1803	1803	1803	0
550	20240516	094900	16449949	1803	1803	1803	1803	1
551	20240516	094800	16448146	1803	1803	1803	1803	1
552	20240516	094700	16446343	1803	1798	1803	1798	6
553	20240516	094600	16435550	1798	1798	1798	1798	0
554	20240516	094500	16435550	1798	1798	1798	1798	0
555	20240516	094400	16435550	1798	1798	1798	1798	1
556	20240516	094300	16433752	1803	1803	1803	1803	0
557	20240516	094200	16433752	1803	1803	1803	1803	0
558	20240516	094100	16433752	1803	1803	1803	1803	10
559	20240516	094000	16415722	1797	1803	1803	1797	606
560	20240516	093900	15323737	1803	1803	1803	1803	0
561	20240516	093800	15323737	1803	1803	1803	1803	2
562	20240516	093700	15320131	1797	1803	1803	1797	872
563	20240516	093600	13750097	1803	1803	1803	1803	0
564	20240516	093500	13750097	1803	1803	1803	1803	0
565	20240516	093400	13750097	1803	1802	1803	1802	447
566	20240516	093300	12944220	1803	1802	1803	1802	2
567	20240516	093200	12940615	1801	1801	1801	1801	0
568	20240516	093100	12940615	1801	1800	1801	1800	554
569	20240516	093000	11942862	1799	1799	1799	1799	0
570	20240516	092900	11942862	1799	1799	1799	1799	0
571	20240516	092800	11942862	1799	1799	1799	1799	1
572	20240516	092700	11941063	1799	1799	1799	1799	0
573	20240516	092600	11941063	1799	1799	1799	1799	0
574	20240516	092500	11941063	1799	1799	1799	1799	221
575	20240516	092400	11543484	1799	1799	1799	1799	2
576	20240516	092300	11539886	1799	1799	1799	1799	0
577	20240516	092200	11539886	1799	1799	1799	1799	2
578	20240516	092100	11536288	1804	1804	1804	1804	0
579	20240516	092000	11536288	1804	1804	1804	1804	27
580	20240516	091900	11487580	1804	1804	1804	1804	25
581	20240516	091800	11442480	1806	1806	1806	1806	1
582	20240516	091700	11440674	1807	1807	1807	1807	0
583	20240516	091600	11440674	1807	1807	1807	1807	0
584	20240516	091500	11440674	1807	1807	1807	1807	10
585	20240516	091400	11422604	1809	1809	1809	1809	2
586	20240516	091300	11418986	1804	1804	1804	1804	0
587	20240516	091200	11418986	1804	1804	1804	1804	1
588	20240516	091100	11417182	1804	1804	1804	1804	0
589	20240516	091000	11417182	1804	1804	1804	1804	0
590	20240516	090900	11417182	1804	1804	1804	1804	1
591	20240516	090800	11415378	1799	1799	1799	1799	0
592	20240516	090700	11415378	1799	1799	1799	1799	1
593	20240516	090600	11413579	1799	1799	1799	1799	0
594	20240516	090500	11413579	1799	1799	1799	1799	36
595	20240516	090400	11348815	1799	1799	1799	1799	0
596	20240516	090300	11348815	1799	1799	1799	1799	1
597	20240516	090200	11347016	1798	1798	1798	1798	0
598	20240516	090100	11347016	1798	1798	1798	1798	1
599	20240516	090000	11345218	1796	1796	1802	1796	6300